Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 164.02 | 165.21 | 163.64 | 164.78 | 1,743,090 | +0.58(+0.36%) |
Dec 30, 2019 | 165.10 | 165.31 | 163.69 | 164.19 | 1,638,134 | -1.15(-0.69%) |
Dec 27, 2019 | 164.97 | 165.51 | 164.66 | 165.34 | 1,495,457 | +0.55(+0.33%) |
Dec 26, 2019 | 164.38 | 164.90 | 163.60 | 164.79 | 1,285,568 | +0.84(+0.51%) |
Dec 24, 2019 | 163.84 | 164.49 | 163.47 | 163.96 | 730,722 | +0.43(+0.26%) |
Dec 23, 2019 | 164.42 | 164.68 | 163.15 | 163.53 | 2,071,554 | -0.89(-0.54%) |
Dec 20, 2019 | 162.97 | 164.57 | 161.07 | 164.42 | 6,737,017 | +2.67(+1.65%) |
Dec 19, 2019 | 162.10 | 163.33 | 161.35 | 161.75 | 2,720,147 | -0.68(-0.42%) |
Dec 18, 2019 | 162.01 | 163.42 | 160.90 | 162.44 | 4,153,973 | +0.76(+0.47%) |
Dec 17, 2019 | 163.82 | 164.66 | 161.39 | 161.68 | 3,858,197 | -2.46(-1.50%) |
Dec 16, 2019 | 162.50 | 164.82 | 162.25 | 164.14 | 3,977,976 | +2.79(+1.73%) |
Dec 13, 2019 | 160.26 | 161.81 | 158.73 | 161.35 | 3,118,626 | +1.65(+1.03%) |
Dec 12, 2019 | 158.67 | 160.70 | 157.83 | 159.70 | 3,705,950 | +0.70(+0.44%) |
Dec 11, 2019 | 157.48 | 159.21 | 156.78 | 159.00 | 2,211,740 | +2.37(+1.51%) |
Dec 10, 2019 | 155.70 | 157.22 | 155.06 | 156.63 | 1,987,665 | +0.45(+0.29%) |
Dec 09, 2019 | 156.12 | 157.29 | 155.42 | 156.18 | 2,280,969 | -0.58(-0.37%) |
Dec 06, 2019 | 157.05 | 158.70 | 156.57 | 156.76 | 2,330,301 | +1.38(+0.89%) |
Dec 05, 2019 | 156.41 | 156.66 | 154.36 | 155.39 | 2,904,895 | -0.88(-0.57%) |
Dec 04, 2019 | 154.19 | 157.58 | 153.99 | 156.27 | 3,975,098 | +3.15(+2.06%) |
Dec 03, 2019 | 155.76 | 155.92 | 152.34 | 153.12 | 4,688,355 | -4.56(-2.89%) |
Dec 02, 2019 | 160.28 | 160.93 | 157.49 | 157.68 | 2,303,718 | -2.72(-1.70%) |
Nov 29, 2019 | 160.91 | 161.31 | 159.90 | 160.40 | 1,070,409 | -1.09(-0.68%) |
Nov 27, 2019 | 161.76 | 162.05 | 160.35 | 161.50 | 2,319,549 | +0.06(+0.04%) |
Nov 26, 2019 | 162.49 | 163.12 | 161.41 | 161.43 | 3,250,757 | -1.64(-1.01%) |
Nov 25, 2019 | 159.70 | 163.15 | 159.24 | 163.07 | 2,929,926 | +3.59(+2.25%) |
Nov 22, 2019 | 158.34 | 159.53 | 157.54 | 159.48 | 2,134,561 | +1.60(+1.02%) |
Nov 21, 2019 | 157.58 | 158.48 | 156.18 | 157.88 | 1,880,050 | +0.07(+0.05%) |
Nov 20, 2019 | 160.14 | 161.09 | 157.53 | 157.81 | 3,215,908 | -2.79(-1.74%) |
Nov 19, 2019 | 159.60 | 160.71 | 159.02 | 160.60 | 3,964,827 | +0.83(+0.52%) |
Nov 18, 2019 | 159.37 | 159.96 | 158.24 | 159.76 | 3,232,488 | -0.02(-0.01%) |
Nov 15, 2019 | 158.79 | 160.53 | 158.42 | 159.78 | 2,383,109 | +1.36(+0.86%) |
Nov 14, 2019 | 159.12 | 159.72 | 157.81 | 158.42 | 2,374,060 | -0.70(-0.44%) |
Nov 13, 2019 | 158.01 | 159.90 | 157.42 | 159.12 | 2,517,237 | +0.06(+0.04%) |
Nov 12, 2019 | 159.89 | 160.29 | 158.55 | 159.06 | 1,958,669 | -1.21(-0.75%) |
Nov 11, 2019 | 158.55 | 160.54 | 158.11 | 160.26 | 1,381,314 | +0.64(+0.40%) |
Nov 08, 2019 | 159.91 | 160.15 | 158.77 | 159.63 | 1,590,578 | -0.83(-0.51%) |
Nov 07, 2019 | 161.06 | 163.16 | 160.15 | 160.45 | 2,899,312 | +0.61(+0.38%) |
Nov 06, 2019 | 161.07 | 161.34 | 158.88 | 159.85 | 3,150,626 | -1.30(-0.80%) |
Nov 05, 2019 | 160.11 | 162.69 | 159.94 | 161.14 | 5,528,513 | +1.03(+0.65%) |
Nov 04, 2019 | 157.04 | 160.17 | 156.94 | 160.11 | 4,063,240 | +3.72(+2.38%) |
Nov 01, 2019 | 151.56 | 156.41 | 151.10 | 156.39 | 3,914,446 | +6.41(+4.27%) |
Oct 31, 2019 | 151.70 | 152.24 | 148.32 | 149.98 | 4,312,918 | -2.26(-1.48%) |
Oct 30, 2019 | 153.39 | 153.78 | 150.80 | 152.24 | 3,190,000 | -2.03(-1.32%) |
Oct 29, 2019 | 153.84 | 154.62 | 153.29 | 154.27 | 2,330,249 | -0.51(-0.33%) |
Oct 28, 2019 | 156.70 | 156.87 | 154.62 | 154.78 | 2,410,700 | -1.43(-0.92%) |
Oct 25, 2019 | 154.45 | 156.53 | 153.56 | 156.21 | 2,061,088 | +1.76(+1.14%) |
Oct 24, 2019 | 154.88 | 155.87 | 153.90 | 154.45 | 2,312,977 | +0.33(+0.21%) |
Oct 23, 2019 | 154.04 | 155.00 | 152.63 | 154.13 | 3,667,322 | -0.67(-0.43%) |
Oct 22, 2019 | 151.41 | 154.95 | 150.24 | 154.80 | 4,596,113 | +3.35(+2.21%) |
Oct 21, 2019 | 147.03 | 151.74 | 146.62 | 151.44 | 3,499,837 | +5.05(+3.45%) |
Oct 18, 2019 | 147.92 | 148.60 | 144.91 | 146.39 | 5,710,770 | -1.98(-1.33%) |
Oct 17, 2019 | 146.95 | 150.57 | 144.68 | 148.37 | 6,973,477 | +0.34(+0.23%) |
Oct 16, 2019 | 147.70 | 149.49 | 147.30 | 148.03 | 4,200,895 | +0.15(+0.10%) |
Oct 15, 2019 | 145.41 | 148.35 | 144.58 | 147.88 | 4,243,925 | +3.25(+2.25%) |
Oct 14, 2019 | 145.50 | 145.70 | 144.00 | 144.63 | 2,593,861 | -1.67(-1.14%) |
Oct 11, 2019 | 143.13 | 147.06 | 142.68 | 146.29 | 5,359,293 | +5.09(+3.61%) |
Oct 10, 2019 | 138.58 | 141.36 | 138.29 | 141.20 | 3,962,281 | +2.30(+1.66%) |
Oct 09, 2019 | 138.63 | 140.09 | 138.22 | 138.90 | 4,356,363 | +1.59(+1.16%) |
Oct 08, 2019 | 139.91 | 140.32 | 137.13 | 137.30 | 4,766,280 | -4.03(-2.85%) |
Oct 07, 2019 | 140.91 | 142.23 | 140.38 | 141.33 | 3,624,341 | -0.37(-0.26%) |
Oct 04, 2019 | 139.59 | 141.78 | 139.09 | 141.70 | 3,910,144 | +2.40(+1.72%) |
Oct 03, 2019 | 138.19 | 139.37 | 135.15 | 139.30 | 3,713,464 | +1.50(+1.09%) |
Oct 02, 2019 | 140.05 | 140.24 | 136.28 | 137.80 | 6,009,600 | -3.56(-2.52%) |